LPL Financial Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	102.51	102.51	102.51	102.51	102.26	12
2025-10-28	102.22	102.22	102.22	102.22	101.97	43
2025-10-27	102.61	102.85	102.61	102.85	102.59	46
2025-10-24	101.51	101.51	101.51	101.51	101.26	33
2025-10-23	102.00	102.00	102.00	102.00	101.75	81
2025-10-22	101.22	101.22	101.22	101.22	100.97	0
2025-10-21	101.22	101.22	101.22	101.22	100.97	8
2025-10-20	100.41	100.41	100.41	100.41	100.16	0
2025-10-17	100.41	100.41	100.41	100.41	100.16	7
2025-10-16	101.81	101.81	99.740	99.740	99.492	78
2025-10-15	97.810	97.810	97.810	97.810	97.567	0
2025-10-14	99.140	99.140	97.810	97.810	97.567	31
2025-10-13	96.280	96.280	96.280	96.280	96.041	0
2025-10-10	96.600	96.600	96.280	96.280	96.041	84
2025-10-09	97.600	97.600	97.600	97.600	97.357	24
2025-10-08	95.050	96.130	95.050	96.130	95.891	53
2025-10-07	94.230	94.230	94.230	94.230	93.996	10
2025-10-06	92.080	92.160	92.000	92.160	91.931	2,129
2025-10-03	93.140	93.140	93.140	93.140	92.909	18
2025-10-02	92.710	92.710	92.710	92.710	92.480	69
2025-10-01	93.720	93.720	93.720	93.720	93.487	149
2025-09-30	98.010	98.010	98.010	98.010	97.766	41
2025-09-29	100.76	100.76	100.76	100.76	100.51	32
2025-09-26	99.990	99.990	99.990	99.990	99.742	0
2025-09-25	99.990	99.990	99.990	99.990	99.742	89
2025-09-24	98.340	98.340	98.340	98.340	98.096	29
2025-09-23	99.730	99.730	99.730	99.730	99.482	105
2025-09-22	97.130	97.130	97.130	97.130	96.889	0
2025-09-19	97.130	97.130	97.130	97.130	96.889	44
2025-09-18	101.20	101.20	100.90	100.90	100.65	30
2025-09-17	98.410	98.410	98.410	98.410	98.165	143
2025-09-16	98.800	98.800	98.800	98.800	98.555	13
2025-09-15	101.80	101.80	99.250	99.250	99.003	54
2025-09-12	104.50	104.50	104.50	104.50	104.24	20
2025-09-11	102.60	102.60	102.60	102.60	102.35	53
2025-09-10	102.90	102.90	102.90	102.90	102.64	32
2025-09-09	103.30	103.30	103.30	103.30	103.04	35
2025-09-08	102.90	102.90	102.90	102.90	102.64	15
2025-09-05	101.64	101.64	101.64	101.64	101.39	8
2025-09-04	108.67	108.67	108.67	108.67	108.40	28
2025-09-03	109.27	109.27	109.27	109.27	109.00	0
2025-09-02	109.27	109.27	109.27	109.27	109.00	0
2025-09-01	109.27	109.27	109.27	109.27	109.00	2
2025-08-29	109.39	109.39	109.39	109.39	109.12	60
2025-08-28	109.89	109.89	109.89	109.89	109.62	52
2025-08-27	110.21	110.21	110.21	110.21	109.94	108
2025-08-26	110.77	110.77	110.77	110.77	110.49	195
2025-08-25	109.12	109.12	109.12	109.12	108.85	0
2025-08-22	109.12	109.12	109.12	109.12	108.85	28
2025-08-21	106.98	106.98	106.98	106.98	106.71	0
2025-08-20	106.98	106.98	106.98	106.98	106.71	0
2025-08-19	106.98	106.98	106.98	106.98	106.71	21
2025-08-18	107.58	107.58	107.58	107.58	107.31	153
2025-08-15	105.81	105.81	105.81	105.81	105.55	260
2025-08-14	105.05	105.05	105.05	105.05	104.79	0
2025-08-13	105.05	105.05	105.05	105.05	104.73	27
2025-08-12	111.54	111.54	111.54	111.54	111.20	23
2025-08-11	111.35	111.87	111.35	111.87	111.52	26
2025-08-08	111.43	111.43	111.43	111.43	111.09	7
2025-08-07	111.25	111.25	111.17	111.17	110.83	26

← NewerPage 5 of 16 · 912 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0605 USD
2026-05-20	0.0598 USD
2026-03-09	0.0590 USD
2025-11-12	0.0607 USD
2025-08-14	0.0632 USD
2025-05-29	0.3227 USD
2025-03-10	0.3309 USD
2024-11-13	0.3281 USD
2024-08-08	0.3201 USD
2024-05-20	0.2935 USD
2023-11-08	0.2842 USD
2023-08-10	0.2680 USD
2023-05-17	0.2847 USD
2023-03-13	0.2922 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.